Patterson-Uti Energy (NQ: PTEN )

11.94 -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.87 15.04 14.42 14.52 4,631,569 -0.39(-2.63%)
Jul 30, 2015 14.96 15.39 14.69 14.91 9,092,234 -0.22(-1.46%)
Jul 29, 2015 14.29 15.29 13.97 15.13 6,193,657 +0.63(+4.31%)
Jul 28, 2015 14.04 14.71 13.71 14.50 6,433,433 +0.66(+4.77%)
Jul 27, 2015 13.94 14.32 13.49 13.84 7,011,789 -0.34(-2.42%)
Jul 24, 2015 15.14 15.29 14.14 14.19 6,284,120 -0.90(-5.95%)
Jul 23, 2015 14.76 16.11 14.52 15.08 7,301,092 +0.38(+2.57%)
Jul 22, 2015 14.67 14.87 14.49 14.71 6,417,487 -0.17(-1.12%)
Jul 21, 2015 14.75 15.07 14.67 14.87 4,562,654 +0.33(+2.30%)
Jul 20, 2015 14.63 14.67 14.22 14.54 6,086,041 -0.13(-0.90%)
Jul 17, 2015 15.04 15.29 14.66 14.67 5,458,925 -0.44(-2.91%)
Jul 16, 2015 15.77 15.84 15.09 15.11 5,137,658 -0.20(-1.32%)
Jul 15, 2015 16.08 16.15 15.26 15.31 4,226,871 -0.96(-5.90%)
Jul 14, 2015 15.81 16.33 15.67 16.27 3,757,527 +0.49(+3.12%)
Jul 13, 2015 15.67 16.03 15.46 15.78 3,505,563 +0.18(+1.19%)
Jul 10, 2015 15.74 15.87 15.41 15.60 4,401,512 +0.08(+0.51%)
Jul 09, 2015 15.54 15.74 15.29 15.52 4,696,438 +0.32(+2.09%)
Jul 08, 2015 15.14 15.54 15.05 15.20 5,872,543 -0.26(-1.71%)
Jul 07, 2015 15.05 15.49 14.61 15.46 4,635,826 +0.43(+2.87%)
Jul 06, 2015 15.33 15.57 14.97 15.03 4,949,255 -0.63(-3.99%)
Jul 02, 2015 15.78 15.66 15.66 15.66 3,223,921 +0.04(+0.23%)
Jul 01, 2015 16.53 16.55 15.56 15.62 5,482,791 -0.95(-5.71%)
Jun 30, 2015 16.73 16.80 16.40 16.57 2,778,834 +0.03(+0.19%)
Jun 29, 2015 16.18 16.86 16.11 16.54 4,271,902 +0.04(+0.27%)
Jun 26, 2015 16.37 16.62 16.13 16.49 8,589,677 +0.04(+0.21%)
Jun 25, 2015 16.95 17.13 16.44 16.46 5,300,256 -0.61(-3.56%)
Jun 24, 2015 17.51 17.66 17.05 17.07 3,928,910 -0.55(-3.15%)
Jun 23, 2015 17.48 17.76 17.40 17.62 2,899,916 +0.14(+0.81%)
Jun 22, 2015 17.52 17.62 17.26 17.48 4,253,392 +0.07(+0.40%)
Jun 19, 2015 17.68 17.90 17.22 17.41 4,977,305 -0.33(-1.84%)
Jun 18, 2015 18.51 18.69 17.72 17.73 4,321,093 -0.70(-3.77%)
Jun 17, 2015 18.69 18.86 18.25 18.43 2,249,301 +0.05(+0.29%)
Jun 16, 2015 18.27 18.48 18.18 18.38 2,142,933 +0.17(+0.92%)
Jun 15, 2015 18.14 18.40 17.93 18.21 2,936,768 -0.25(-1.34%)
Jun 12, 2015 18.44 18.66 18.44 18.46 2,208,565 -0.22(-1.18%)
Jun 11, 2015 18.87 18.87 18.50 18.68 2,672,100 -0.17(-0.89%)
Jun 10, 2015 18.71 18.98 18.63 18.84 2,309,190 +0.48(+2.64%)
Jun 09, 2015 18.60 18.89 18.26 18.36 4,030,454 -0.06(-0.33%)
Jun 08, 2015 18.40 18.60 18.10 18.42 4,808,332 +0.09(+0.48%)
Jun 05, 2015 17.66 18.75 17.61 18.33 3,777,500 +0.54(+3.05%)
Jun 04, 2015 18.04 18.23 17.77 17.79 2,478,284 -0.41(-2.26%)
Jun 03, 2015 18.16 18.57 18.05 18.20 2,843,294 +0.00(+0.00%)
Jun 02, 2015 17.63 18.49 17.63 18.20 2,285,618 +0.67(+3.85%)
Jun 01, 2015 17.77 17.77 17.25 17.53 3,090,021 -0.18(-0.99%)
May 29, 2015 17.54 18.04 17.51 17.70 4,111,838 +0.21(+1.20%)
May 28, 2015 17.72 17.81 17.26 17.49 4,059,729 -0.31(-1.75%)
May 27, 2015 17.48 17.84 17.28 17.80 4,203,607 +0.22(+1.27%)
May 26, 2015 18.26 18.49 17.47 17.58 5,612,361 -1.17(-6.26%)
May 22, 2015 18.64 18.75 18.75 18.75 2,032,031 -0.09(-0.46%)
May 21, 2015 18.49 19.04 18.39 18.84 3,700,919 +0.55(+3.02%)
May 20, 2015 17.95 18.43 17.84 18.29 3,352,710 +0.32(+1.80%)
May 19, 2015 18.55 18.55 17.48 17.97 6,043,505 -0.76(-4.07%)
May 18, 2015 18.31 18.86 18.04 18.73 4,323,020 +0.42(+2.30%)
May 15, 2015 18.34 18.44 17.97 18.31 5,260,843 -0.09(-0.48%)
May 14, 2015 18.81 19.03 18.29 18.39 3,491,570 -0.31(-1.66%)
May 13, 2015 19.00 19.10 18.61 18.71 4,527,554 -0.14(-0.77%)
May 12, 2015 18.44 19.06 18.04 18.85 4,598,812 +0.39(+2.09%)
May 11, 2015 19.04 19.20 18.37 18.46 4,970,054 -0.90(-4.66%)
May 08, 2015 18.79 19.41 18.32 19.37 3,971,483 +0.78(+4.20%)
May 07, 2015 18.97 19.02 18.32 18.59 6,498,650 -0.46(-2.44%)
May 06, 2015 19.20 19.67 18.88 19.05 7,362,885 +0.17(+0.91%)
May 05, 2015 19.69 19.99 18.81 18.88 4,839,243 -0.55(-2.84%)
May 04, 2015 19.66 19.77 19.13 19.43 3,241,761 -0.25(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.